Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/07/2019	34.52	855	34.52	34.52	34.52	0	0	0
01/07/2019	34.52	3	34.52	34.52	34.52	0	0	0
28/06/2019	34.52	1,400	34.20	34.52	34.52	1,400	0	0.1
27/06/2019	34.20	2,390	34.67	34.67	34.20	0	2,300	-0.2
26/06/2019	34.67	118	34.67	34.67	34.67	50	0	0.0
25/06/2019	34.67	0	35.60	34.67	34.67	0	0	0
24/06/2019	35.60	23,800	34.52	35.60	34.52	23,700	33,100	-1.1
21/06/2019	34.52	100	35.24	35.24	34.52	100	0	0.0
20/06/2019	35.24	2,600	35.13	35.24	34.05	2,600	2,000	0.1
19/06/2019	35.13	50	35.13	35.13	35.13	33,000	0	3.4
18/06/2019	35.13	0	35.13	35.13	35.13	0	0	0
17/06/2019	35.13	0	35.24	35.13	35.13	0	100,000	-8.4
14/06/2019	35.24	600	35.24	35.24	34.52	600	0	0.1
13/06/2019	35.24	4,400	35.92	35.92	33.80	4,000	0	0.4
12/06/2019	35.92	68	35.92	35.92	35.92	0	0	0
11/06/2019	35.92	400	35.92	35.92	35.89	400	200	0.0
10/06/2019	35.92	19,200	33.80	35.92	34.52	14,900	5,000	1.0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2019	33.80	2,657	34.31	36.03	33.80	2,100	0	0.2
06/06/2019	34.31	100	34.00	34.31	34.31	0	0	0
05/06/2019	34.00	5,750	33.96	34.00	33.83	4,000	40	0.4
04/06/2019	33.96	4,032	33.83	33.96	33.79	3,600	0	0.4
03/06/2019	33.83	2,000	33.28	33.83	33.76	2,000	0	0.2
31/05/2019	33.28	2,721	33.07	33.83	32.83	2,620	0	0.3
30/05/2019	33.07	610	32.80	33.55	33.07	500	0	0.0
29/05/2019	32.80	3,330	32.45	32.80	32.73	2,130	0	0.2
28/05/2019	32.45	311	33.65	33.65	32.45	10	0	0.0
27/05/2019	33.65	0	33.65	33.65	33.65	0	0	0
24/05/2019	33.65	1,412	33.93	33.93	33.65	0	0	0
23/05/2019	33.93	5,101	33.31	33.93	33.89	5,000	0	0.5
22/05/2019	33.31	2,144	33.00	33.31	33.31	0	0	0
21/05/2019	33.00	220	34.00	34.00	33.00	0	0	0
20/05/2019	34.00	166	33.93	34.00	34.00	0	0	0
17/05/2019	33.93	10,088	33.86	33.93	33.65	10,000	9,100	0.1
16/05/2019	33.86	6,749	33.48	33.86	33.83	6,700	5,500	0.1
15/05/2019	33.48	8,307	33.48	33.48	33.34	8,200	0	0.8
14/05/2019	33.48	4,601	33.48	33.65	33.31	4,601	0	0.4
13/05/2019	33.48	2,200	33.86	33.86	33.48	0	0	0
10/05/2019	33.86	5,000	33.48	33.86	33.65	5,000	3,600	0.1
09/05/2019	33.48	100	34.00	34.00	33.48	0	0	0
08/05/2019	34.00	40	34.00	34.00	34.00	0	0	0
07/05/2019	34.00	6,310	34.00	34.00	34.00	6,300	5,000	0.1
06/05/2019	34.00	100	34.00	34.00	34.00	25,000	25,000	0
03/05/2019	34.00	191	34.00	34.00	34.00	0	0	0
02/05/2019	34.00	15,642	33.48	34.00	33.48	26,500	23,000	0.3
26/04/2019	33.48	22,000	33.65	34.31	33.48	30,500	23,000	0.7
25/04/2019	33.65	4,297	33.31	34.00	33.38	22,100	24,000	-0.2
24/04/2019	33.31	35,857	34.03	34.34	33.31	42,350	44,250	-0.2
23/04/2019	34.03	3,290	34.31	34.34	34.03	3,000	0	0.3
22/04/2019	34.31	6,349	34.00	34.31	34.00	6,200	0	0.6
19/04/2019	34.00	100	33.65	34.00	34.00	0	0	0
18/04/2019	33.65	41,040	33.69	33.69	33.48	40,000	31,400	0.8
17/04/2019	33.69	8,400	33.69	33.69	33.00	8,300	1,600	0.7
16/04/2019	33.69	18,271	33.69	33.79	33.65	29,000	21,800	0.7
12/04/2019	33.69	34,610	33.89	34.17	33.69	30,000	22,300	0.8
11/04/2019	33.89	12,560	33.65	34.00	33.83	11,500	0	1.1
10/04/2019	33.65	4,680	33.65	33.76	33.28	3,600	0	0.4
09/04/2019	33.65	8,560	33.48	33.65	33.28	6,810	0	0.7
08/04/2019	33.48	11,740	33.31	33.48	33.31	11,040	0	1.1
05/04/2019	33.31	19,342	33.65	34.00	33.31	18,500	0	1.8
04/04/2019	33.65	16,252	33.21	34.00	33.31	16,100	0	1.6
03/04/2019	33.21	332	34.00	34.00	33.21	0	0	0
02/04/2019	34.00	10,323	34.00	34.00	33.93	8,900	0	0.9
01/04/2019	34.00	11,415	33.79	34.00	33.65	11,300	0	1.1
29/03/2019	33.79	10	33.93	33.93	33.79	0	0	0
28/03/2019	33.93	15,639	33.93	34.00	32.66	15,400	0	1.5
27/03/2019	33.93	57,711	33.89	33.93	33.65	57,000	34,800	2.2
26/03/2019	33.89	13,080	33.65	33.96	33.65	8,900	0	0.9
25/03/2019	33.65	1,879	33.65	33.65	33.65	1,700	0	0.2
22/03/2019	33.65	12,152	33.65	33.65	33.14	10,700	2,000	0.8
21/03/2019	33.65	6,181	33.48	33.83	33.65	6,000	0	0.6
20/03/2019	33.48	11,311	33.31	33.65	33.45	10,300	0	1.0
19/03/2019	33.31	561	33.62	33.65	33.31	0	0	0
18/03/2019	33.62	10,703	33.65	34.00	33.41	9,000	0	0.9
15/03/2019	33.65	600	33.76	33.76	33.65	0	0	0
14/03/2019	33.76	13,982	34.00	34.31	33.76	2,300	5,175	-0.3
13/03/2019	34.00	4,068	34.68	34.68	34.00	0	115	-0.0
12/03/2019	34.68	1,850	35.03	35.03	34.34	0	0	0
11/03/2019	35.03	2,628	35.58	35.58	34.89	0	0	0
08/03/2019	35.58	0	35.37	35.58	35.58	0	0	0
07/03/2019	35.37	2,800	35.47	36.23	35.37	0	100	-0.0
06/03/2019	35.47	1,115	35.75	35.75	35.47	0	0	0
05/03/2019	35.75	1,808	35.75	36.06	35.75	0	0	0
04/03/2019	35.75	3,480	37.33	37.33	35.61	0	575	-0.1
01/03/2019	37.33	295	36.57	37.33	37.09	0	0	0
28/02/2019	36.57	50	36.57	36.57	36.57	0	0	0
27/02/2019	36.57	3,673	37.77	37.77	36.06	0	0	0
26/02/2019	37.77	501	37.77	37.77	37.77	0	500	-0.1
25/02/2019	37.77	7,683	37.71	37.77	35.20	0	0	0
22/02/2019	37.71	703	37.74	37.74	37.43	0	0	0
21/02/2019	37.74	2,485	37.77	37.77	37.43	0	0	0
20/02/2019	37.77	5,471	37.74	37.77	37.67	0	0	0
19/02/2019	37.74	11,828	37.71	37.74	37.60	25	3,000	-0.3
18/02/2019	37.71	13,557	37.77	37.77	37.71	0	2,000	-0.2
15/02/2019	37.77	20,581	37.43	37.77	37.43	0	0	0
14/02/2019	37.43	3,330	37.29	37.43	37.43	200	0	0.0
13/02/2019	37.29	41,508	37.29	37.40	37.09	0	25,000	-2.7
12/02/2019	37.29	4,700	37.43	37.43	37.12	0	0	0
11/02/2019	37.43	15,300	37.09	37.43	37.09	0	0	0
01/02/2019	37.09	3,263	37.09	37.09	34.34	300	12	0.0
31/01/2019	37.09	746	37.09	37.09	37.05	0	0	0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-5	-3.46%	5,595,800	-880,533	-45.2	137 144.50 137
2 tháng (2026-03-02)	-1.50	-1.06%	17,373,400	-869,533	-31.1	132.20 161 137
3 tháng (2026-01-29)	-18.60	-11.76%	20,472,000	-1,514,333	-123.8	132.20 161 137
6 tháng (2025-10-31)	9.71	7.48%	47,753,300	-7,760,333	-1,361.5	129.79 181.87 137
12 tháng (2025-05-05)	44.15	46.31%	86,784,500	-14,144,674	-2,032.5	85.44 181.87 137
24 tháng (2024-05-09)	67.98	95.06%	114,859,143	-11,094,593	-1,302.2	70.06 181.87 137
36 tháng (2023-05-15)	106.35	320.79%	125,328,314	-10,451,835	-1,300.0	32.33 181.87 137
60 tháng (2021-05-25)	87.82	169.93%	133,622,207	-8,504,351	-1,130.2	27.94 181.87 137

CTCP Hàng tiêu dùng Masan (mch)

THỐNG KÊ GIAO DỊCH